Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.417 | 9.471 | 9.326 | 9.450 | 43,095 | +0.03(+0.35%) |
Apr 29, 2019 | 9.202 | 9.475 | 9.169 | 9.417 | 82,498 | +0.23(+2.52%) |
Apr 26, 2019 | 9.161 | 9.227 | 9.128 | 9.186 | 124,932 | +0.02(+0.27%) |
Apr 25, 2019 | 9.070 | 9.177 | 9.037 | 9.161 | 31,020 | +0.06(+0.64%) |
Apr 24, 2019 | 9.095 | 9.210 | 9.095 | 9.103 | 89,114 | +0.01(+0.09%) |
Apr 23, 2019 | 9.210 | 9.210 | 9.012 | 9.095 | 51,510 | -0.07(-0.81%) |
Apr 22, 2019 | 9.095 | 9.194 | 8.979 | 9.169 | 42,968 | +0.06(+0.63%) |
Apr 18, 2019 | 9.020 | 9.173 | 8.979 | 9.111 | 55,807 | +0.08(+0.91%) |
Apr 17, 2019 | 9.161 | 9.161 | 8.979 | 9.029 | 33,064 | -0.12(-1.26%) |
Apr 16, 2019 | 9.186 | 9.186 | 9.078 | 9.144 | 40,249 | +0.00(+0.00%) |
Apr 15, 2019 | 9.186 | 9.219 | 9.058 | 9.144 | 71,322 | -0.04(-0.45%) |
Apr 12, 2019 | 9.169 | 9.186 | 9.111 | 9.186 | 81,714 | +0.07(+0.82%) |
Apr 11, 2019 | 9.194 | 9.252 | 9.103 | 9.111 | 151,385 | -0.06(-0.63%) |
Apr 10, 2019 | 9.128 | 9.186 | 8.972 | 9.169 | 95,567 | +0.08(+0.91%) |
Apr 09, 2019 | 9.128 | 9.144 | 9.012 | 9.087 | 82,977 | -0.05(-0.54%) |
Apr 08, 2019 | 8.987 | 9.165 | 8.921 | 9.136 | 110,065 | +0.12(+1.37%) |
Apr 05, 2019 | 8.996 | 9.066 | 8.963 | 9.012 | 61,376 | +0.07(+0.74%) |
Apr 04, 2019 | 8.880 | 8.979 | 8.880 | 8.946 | 67,540 | +0.03(+0.37%) |
Apr 03, 2019 | 9.087 | 9.087 | 8.847 | 8.913 | 26,798 | -0.09(-1.01%) |
Apr 02, 2019 | 8.971 | 9.004 | 8.857 | 9.004 | 90,211 | +0.05(+0.55%) |
Apr 01, 2019 | 9.037 | 9.037 | 8.748 | 8.954 | 46,537 | -0.01(-0.09%) |
Mar 29, 2019 | 9.037 | 9.161 | 8.905 | 8.963 | 101,083 | -0.03(-0.37%) |
Mar 28, 2019 | 8.938 | 9.037 | 8.897 | 8.996 | 25,417 | +0.07(+0.83%) |
Mar 27, 2019 | 8.773 | 8.946 | 8.707 | 8.921 | 57,927 | +0.17(+1.89%) |
Mar 26, 2019 | 8.764 | 8.789 | 8.607 | 8.756 | 48,085 | +0.07(+0.86%) |
Mar 25, 2019 | 8.442 | 8.756 | 8.306 | 8.682 | 79,946 | +0.28(+3.34%) |
Mar 22, 2019 | 8.657 | 8.740 | 8.310 | 8.401 | 108,710 | -0.31(-3.51%) |
Mar 21, 2019 | 8.740 | 8.938 | 8.674 | 8.707 | 126,013 | -0.04(-0.47%) |
Mar 20, 2019 | 8.913 | 8.913 | 8.721 | 8.748 | 124,916 | -0.17(-1.85%) |
Mar 19, 2019 | 9.029 | 9.095 | 8.905 | 8.913 | 48,533 | -0.09(-1.01%) |
Mar 18, 2019 | 9.012 | 9.202 | 8.971 | 9.004 | 53,718 | +0.00(+0.00%) |
Mar 15, 2019 | 9.260 | 9.330 | 8.996 | 9.004 | 258,459 | -0.25(-2.68%) |
Mar 14, 2019 | 9.070 | 9.632 | 8.963 | 9.252 | 554,671 | +0.21(+2.28%) |
Mar 13, 2019 | 9.078 | 9.120 | 8.987 | 9.045 | 155,415 | +0.01(+0.09%) |
Mar 12, 2019 | 8.996 | 9.087 | 8.930 | 9.037 | 145,750 | +0.04(+0.46%) |
Mar 11, 2019 | 8.822 | 9.070 | 8.797 | 8.996 | 85,422 | +0.20(+2.25%) |
Mar 08, 2019 | 8.624 | 8.921 | 8.599 | 8.797 | 77,114 | +0.18(+2.11%) |
Mar 07, 2019 | 8.566 | 8.657 | 8.492 | 8.616 | 65,648 | +0.05(+0.58%) |
Mar 06, 2019 | 8.847 | 8.847 | 8.525 | 8.566 | 65,659 | -0.29(-3.26%) |
Mar 05, 2019 | 8.756 | 8.880 | 8.649 | 8.855 | 42,127 | +0.09(+1.04%) |
Mar 04, 2019 | 8.921 | 8.979 | 8.690 | 8.764 | 55,368 | -0.16(-1.76%) |
Mar 01, 2019 | 9.029 | 9.078 | 8.855 | 8.921 | 34,380 | -0.04(-0.46%) |
Feb 28, 2019 | 8.632 | 9.095 | 8.632 | 8.963 | 101,869 | +0.34(+3.93%) |
Feb 27, 2019 | 8.599 | 8.839 | 8.583 | 8.624 | 232,664 | +0.02(+0.19%) |
Feb 26, 2019 | 8.541 | 8.674 | 8.521 | 8.607 | 60,124 | +0.07(+0.87%) |
Feb 25, 2019 | 8.607 | 8.649 | 8.508 | 8.533 | 63,836 | -0.10(-1.15%) |
Feb 22, 2019 | 8.624 | 8.640 | 8.574 | 8.632 | 54,839 | +0.07(+0.77%) |
Feb 21, 2019 | 8.426 | 8.599 | 8.269 | 8.566 | 38,121 | +0.11(+1.27%) |
Feb 20, 2019 | 8.616 | 8.616 | 8.409 | 8.459 | 27,621 | -0.16(-1.82%) |
Feb 19, 2019 | 8.566 | 8.649 | 8.558 | 8.616 | 68,676 | +0.02(+0.19%) |
Feb 15, 2019 | 8.475 | 8.674 | 8.475 | 8.599 | 77,477 | +0.19(+2.26%) |
Feb 14, 2019 | 8.277 | 8.426 | 8.277 | 8.409 | 57,152 | +0.10(+1.19%) |
Feb 13, 2019 | 8.112 | 8.318 | 8.112 | 8.310 | 64,409 | +0.21(+2.65%) |
Feb 12, 2019 | 8.285 | 8.285 | 8.062 | 8.095 | 58,847 | -0.14(-1.71%) |
Feb 11, 2019 | 8.227 | 8.277 | 8.203 | 8.236 | 30,532 | +0.02(+0.20%) |
Feb 08, 2019 | 8.137 | 8.343 | 8.137 | 8.219 | 43,702 | +0.04(+0.51%) |
Feb 07, 2019 | 8.104 | 8.178 | 8.070 | 8.178 | 44,358 | +0.01(+0.10%) |
Feb 06, 2019 | 7.996 | 8.170 | 7.971 | 8.170 | 39,584 | +0.18(+2.28%) |
Feb 05, 2019 | 7.980 | 8.062 | 7.963 | 7.988 | 34,346 | +0.03(+0.42%) |
Feb 04, 2019 | 7.831 | 7.963 | 7.831 | 7.955 | 75,408 | +0.12(+1.48%) |